Penta Teknoloji Urunleri Dagitim Ticaret A.S. (IST:PENTA)
Turkey · Delayed Price · Currency is TRY 17.46
+0.42 (2.46%)
Sep 4, 2025, 4:46 PM GMT+3
IST:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.53 | 17.58 | 16.97 | 17.04 | 17.04 | -2.80% | 4,028,403 |
| Sep 2, 2025 | 17.26 | 17.75 | 16.40 | 17.53 | 17.53 | 1.56% | 7,432,049 |
| Sep 1, 2025 | 16.60 | 17.54 | 16.58 | 17.26 | 17.26 | 3.98% | 5,898,135 |
| Aug 29, 2025 | 16.70 | 16.95 | 16.53 | 16.60 | 16.60 | -0.84% | 2,402,207 |
| Aug 28, 2025 | 16.40 | 16.93 | 15.70 | 16.74 | 16.74 | 0.24% | 2,629,459 |
| Aug 27, 2025 | 17.11 | 17.45 | 16.67 | 16.70 | 16.70 | -2.40% | 3,704,652 |
| Aug 26, 2025 | 17.30 | 17.52 | 17.05 | 17.11 | 17.11 | -1.10% | 3,284,860 |
| Aug 25, 2025 | 16.93 | 17.47 | 16.93 | 17.30 | 17.30 | 2.31% | 3,717,860 |
| Aug 22, 2025 | 17.30 | 17.39 | 16.89 | 16.91 | 16.91 | -1.51% | 2,634,258 |
| Aug 21, 2025 | 16.70 | 17.25 | 16.68 | 17.17 | 17.17 | 2.81% | 5,011,981 |
| Aug 20, 2025 | 17.26 | 17.30 | 16.61 | 16.70 | 16.70 | -2.91% | 4,206,674 |
| Aug 19, 2025 | 17.68 | 18.29 | 17.19 | 17.20 | 17.20 | -3.53% | 5,500,689 |
| Aug 18, 2025 | 17.74 | 18.31 | 17.67 | 17.83 | 17.83 | 1.19% | 4,452,699 |
| Aug 15, 2025 | 17.05 | 17.96 | 16.87 | 17.62 | 17.62 | 3.34% | 5,887,585 |
| Aug 14, 2025 | 17.05 | 17.66 | 17.00 | 17.05 | 17.05 | -0.64% | 5,046,507 |
| Aug 13, 2025 | 16.70 | 17.53 | 16.54 | 17.16 | 17.16 | 2.75% | 7,170,583 |
| Aug 12, 2025 | 17.46 | 17.59 | 16.70 | 16.70 | 16.70 | -4.30% | 5,192,456 |
| Aug 11, 2025 | 17.55 | 18.33 | 17.11 | 17.45 | 17.45 | -0.29% | 11,429,328 |
| Aug 8, 2025 | 16.42 | 17.62 | 16.18 | 17.50 | 17.50 | 6.64% | 13,127,113 |
| Aug 7, 2025 | 16.52 | 16.83 | 16.39 | 16.41 | 16.41 | 0.06% | 4,459,313 |
| Aug 6, 2025 | 16.32 | 16.63 | 16.20 | 16.40 | 16.40 | 0.31% | 4,286,113 |
| Aug 5, 2025 | 16.50 | 16.65 | 16.28 | 16.35 | 16.35 | -0.43% | 3,642,544 |
| Aug 4, 2025 | 16.30 | 16.70 | 16.01 | 16.42 | 16.42 | 2.24% | 6,114,732 |
| Aug 1, 2025 | 15.86 | 16.42 | 15.69 | 16.06 | 16.06 | 2.42% | 6,764,178 |
| Jul 31, 2025 | 16.05 | 16.14 | 15.64 | 15.68 | 15.68 | -1.26% | 4,316,577 |
| Jul 30, 2025 | 16.20 | 16.57 | 15.88 | 15.88 | 15.88 | -0.31% | 7,463,710 |
| Jul 29, 2025 | 15.20 | 16.35 | 15.00 | 15.93 | 15.93 | 5.08% | 13,776,675 |
| Jul 28, 2025 | 15.05 | 15.65 | 15.05 | 15.16 | 15.16 | 1.07% | 8,218,853 |
| Jul 25, 2025 | 15.35 | 15.50 | 14.80 | 15.00 | 15.00 | -3.04% | 8,912,032 |
| Jul 24, 2025 | 14.13 | 15.48 | 14.08 | 15.47 | 15.47 | 9.87% | 13,090,293 |
| Jul 23, 2025 | 14.26 | 14.29 | 14.04 | 14.08 | 14.08 | -1.33% | 2,606,566 |
| Jul 22, 2025 | 14.10 | 14.40 | 13.93 | 14.27 | 14.27 | 1.21% | 3,192,651 |
| Jul 21, 2025 | 13.67 | 14.24 | 13.67 | 14.10 | 14.10 | 3.75% | 4,501,050 |
| Jul 18, 2025 | 13.48 | 13.64 | 13.40 | 13.59 | 13.59 | 0.89% | 2,778,084 |
| Jul 17, 2025 | 13.30 | 13.55 | 13.27 | 13.47 | 13.47 | 1.89% | 2,924,007 |
| Jul 16, 2025 | 13.51 | 13.65 | 13.06 | 13.22 | 13.22 | -2.15% | 2,981,949 |
| Jul 14, 2025 | 13.69 | 13.70 | 13.45 | 13.51 | 13.51 | -0.15% | 2,120,025 |
| Jul 11, 2025 | 13.39 | 13.62 | 13.25 | 13.53 | 13.53 | 1.05% | 2,203,207 |
| Jul 10, 2025 | 13.29 | 13.60 | 13.29 | 13.39 | 13.39 | 1.44% | 2,656,545 |
| Jul 9, 2025 | 13.17 | 13.29 | 13.10 | 13.20 | 13.20 | 0.23% | 1,623,674 |
| Jul 8, 2025 | 13.00 | 13.29 | 12.84 | 13.17 | 13.17 | 1.78% | 3,095,735 |
| Jul 7, 2025 | 13.00 | 13.16 | 12.86 | 12.94 | 12.94 | -2.34% | 2,946,022 |
| Jul 4, 2025 | 13.31 | 13.44 | 13.17 | 13.25 | 13.25 | -0.38% | 2,145,639 |
| Jul 3, 2025 | 13.19 | 13.46 | 13.11 | 13.30 | 13.30 | 1.60% | 2,481,585 |
| Jul 2, 2025 | 13.27 | 13.50 | 13.05 | 13.09 | 13.09 | -1.36% | 2,831,990 |
| Jul 1, 2025 | 13.16 | 13.42 | 13.07 | 13.27 | 13.27 | 0.84% | 2,475,522 |
| Jun 30, 2025 | 12.78 | 13.18 | 12.78 | 13.16 | 13.16 | 2.89% | 3,304,718 |
| Jun 27, 2025 | 12.88 | 12.94 | 12.72 | 12.79 | 12.79 | -1.24% | 1,451,568 |
| Jun 26, 2025 | 12.93 | 13.11 | 12.82 | 12.95 | 12.95 | 0.15% | 2,177,677 |
| Jun 25, 2025 | 12.98 | 13.12 | 12.85 | 12.93 | 12.93 | 0.08% | 2,551,817 |